ニトリホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2009/08/11 | 3,290 | 3,335 | 3,260 | 3,315 | +45 | +1.4% | 506,100 |
| 2009/08/10 | 3,310 | 3,330 | 3,260 | 3,270 | -90 | -2.7% | 843,000 |
| 2009/08/07 | 3,360 | 3,370 | 3,315 | 3,360 | +5 | +0.1% | 298,000 |
| 2009/08/06 | 3,390 | 3,405 | 3,355 | 3,355 | -40 | -1.2% | 408,800 |
| 2009/08/05 | 3,385 | 3,435 | 3,380 | 3,395 | ±0 | ±0% | 379,000 |
| 2009/08/04 | 3,405 | 3,405 | 3,375 | 3,395 | -5 | -0.1% | 402,500 |
| 2009/08/03 | 3,415 | 3,415 | 3,375 | 3,400 | +10 | +0.3% | 154,300 |
| 2009/07/31 | 3,375 | 3,405 | 3,360 | 3,390 | +15 | +0.4% | 300,300 |
| 2009/07/30 | 3,415 | 3,420 | 3,365 | 3,375 | -35 | -1% | 343,600 |
| 2009/07/29 | 3,455 | 3,475 | 3,400 | 3,410 | -55 | -1.6% | 587,400 |
| 2009/07/28 | 3,400 | 3,485 | 3,390 | 3,465 | +85 | +2.5% | 584,400 |
| 2009/07/27 | 3,395 | 3,410 | 3,365 | 3,380 | ±0 | ±0% | 300,300 |
| 2009/07/24 | 3,455 | 3,465 | 3,355 | 3,380 | -25 | -0.7% | 453,800 |
| 2009/07/23 | 3,425 | 3,485 | 3,390 | 3,405 | ±0 | ±0% | 497,900 |
| 2009/07/22 | 3,395 | 3,465 | 3,385 | 3,405 | -15 | -0.4% | 422,900 |
| 2009/07/21 | 3,390 | 3,425 | 3,370 | 3,420 | +70 | +2.1% | 502,700 |
| 2009/07/17 | 3,305 | 3,390 | 3,305 | 3,350 | +20 | +0.6% | 465,500 |
| 2009/07/16 | 3,400 | 3,400 | 3,320 | 3,330 | -30 | -0.9% | 299,300 |
| 2009/07/15 | 3,340 | 3,415 | 3,315 | 3,360 | +25 | +0.7% | 535,000 |
| 2009/07/14 | 3,375 | 3,375 | 3,285 | 3,335 | ±0 | ±0% | 376,400 |
| 2009/07/13 | 3,390 | 3,450 | 3,300 | 3,335 | -105 | -3.1% | 669,800 |
| 2009/07/10 | 3,460 | 3,460 | 3,390 | 3,440 | ±0 | ±0% | 324,700 |
| 2009/07/09 | 3,475 | 3,480 | 3,405 | 3,440 | +5 | +0.1% | 478,200 |
| 2009/07/08 | 3,490 | 3,495 | 3,395 | 3,435 | -45 | -1.3% | 575,900 |
| 2009/07/07 | 3,455 | 3,485 | 3,450 | 3,480 | +30 | +0.9% | 386,000 |
| 2009/07/06 | 3,415 | 3,470 | 3,400 | 3,450 | +35 | +1% | 294,200 |
| 2009/07/03 | 3,370 | 3,420 | 3,360 | 3,415 | +35 | +1% | 412,200 |
| 2009/07/02 | 3,405 | 3,430 | 3,370 | 3,380 | -25 | -0.7% | 492,000 |
| 2009/07/01 | 3,370 | 3,435 | 3,370 | 3,405 | -15 | -0.4% | 424,600 |
| 2009/06/30 | 3,405 | 3,460 | 3,390 | 3,420 | ±0 | ±0% | 516,400 |
| 2009/06/29 | 3,475 | 3,500 | 3,420 | 3,420 | -15 | -0.4% | 616,400 |
| 2009/06/26 | 3,355 | 3,455 | 3,350 | 3,435 | +110 | +3.3% | 1,001,100 |
| 2009/06/25 | 3,355 | 3,355 | 3,300 | 3,325 | -30 | -0.9% | 605,500 |
| 2009/06/24 | 3,365 | 3,390 | 3,305 | 3,355 | +20 | +0.6% | 817,000 |
| 2009/06/23 | 3,300 | 3,405 | 3,280 | 3,335 | +25 | +0.8% | 780,500 |
| 2009/06/22 | 3,390 | 3,425 | 3,305 | 3,310 | +70 | +2.2% | 1,215,500 |
| 2009/06/19 | 3,375 | 3,395 | 3,220 | 3,240 | -100 | -3% | 1,038,600 |
| 2009/06/18 | 3,235 | 3,400 | 3,220 | 3,340 | +70 | +2.1% | 1,200,000 |
| 2009/06/17 | 3,175 | 3,295 | 3,105 | 3,270 | +55 | +1.7% | 1,259,100 |
| 2009/06/16 | 3,245 | 3,270 | 3,175 | 3,215 | -10 | -0.3% | 959,500 |
| 2009/06/15 | 3,160 | 3,250 | 3,155 | 3,225 | +120 | +3.9% | 1,244,100 |
| 2009/06/12 | 3,055 | 3,135 | 3,020 | 3,105 | +135 | +4.5% | 1,382,900 |
| 2009/06/11 | 2,975 | 2,985 | 2,935 | 2,970 | +45 | +1.5% | 587,600 |
| 2009/06/10 | 2,925 | 2,945 | 2,910 | 2,925 | +15 | +0.5% | 497,800 |
| 2009/06/09 | 2,885 | 2,925 | 2,875 | 2,910 | -20 | -0.7% | 661,600 |
| 2009/06/08 | 2,980 | 2,985 | 2,925 | 2,930 | -75 | -2.5% | 501,400 |
| 2009/06/05 | 2,995 | 3,040 | 2,975 | 3,005 | +105 | +3.6% | 1,051,900 |
| 2009/06/04 | 2,950 | 2,985 | 2,900 | 2,900 | -50 | -1.7% | 846,200 |
| 2009/06/03 | 2,865 | 2,960 | 2,855 | 2,950 | +105 | +3.7% | 1,214,600 |
| 2009/06/02 | 2,860 | 2,885 | 2,835 | 2,845 | -30 | -1% | 693,100 |
3851～
3900
件表示中 / 6950件
類似銘柄と比較する
現在ご覧いただいている「ニトリＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ニトリＨＤ | 1,705,500円 | +7.2% | +1.2% | 0.89% | 20.95倍 | 2.05倍 |
|
全国トップの家具・インテリア製造小売り。海外に自社工場も。傘下にホームセンターの島忠 |
| イオン | 438,400円 | +3.6% | +11.5% | 0.91% | 94.36倍 | 3.60倍 |
|
国内流通２強の一角、ＧＭＳと食品スーパー中心。Ｍ＆Ａで成長。上場子会社で金融、不動産など |
| パンパシＨＤ | 449,100円 | +6.0% | +1.4% | 0.76% | 29.80倍 | 4.68倍 |
|
総合ディスカウント店ドン・キホーテを展開。子会社にユニー、米スーパー。ＡＳＥＡＮも強化 |
| ＭｏｎｏｔａＲＯ | 295,300円 | +13.9% | +15.3% | 1.05% | 48.45倍 | 14.15倍 |
|
工場・工事用間接資材のネット通販。同分野の米国大手が親会社。個人と小規模業者が主な顧客 |
| ＺＯＺＯ | 160,900円 | +5.2% | +7.6% | 2.42% | 29.55倍 | 14.52倍 |
|
衣料ＥＣ「ＺＯＺＯＴＯＷＮ」。出店ブランドからの受託販売手数料が柱。ＬＩＮＥヤフー傘下 |
市場注目の銘柄
チャート関連のコラム
